Skip to main content

Fortinet Inc (NQ: FTNT )

68.31 +1.04 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.20 15.46 15.11 15.35 6,318,860 +0.11(+0.72%)
Sep 27, 2019 15.83 15.88 15.17 15.24 5,537,500 -0.53(-3.35%)
Sep 26, 2019 15.82 15.93 15.70 15.77 3,879,530 -0.09(-0.54%)
Sep 25, 2019 15.80 15.92 15.47 15.86 5,058,760 +0.00(+0.01%)
Sep 24, 2019 15.99 15.99 15.63 15.86 6,742,850 +0.00(+0.03%)
Sep 23, 2019 15.65 16.00 15.61 15.85 6,556,325 +0.21(+1.32%)
Sep 20, 2019 15.85 16.04 15.62 15.65 10,921,000 -0.04(-0.24%)
Sep 19, 2019 15.80 15.92 15.58 15.68 5,469,365 -0.09(-0.57%)
Sep 18, 2019 15.86 15.87 15.55 15.77 4,295,265 -0.12(-0.73%)
Sep 17, 2019 15.98 16.05 15.72 15.89 5,880,130 -0.04(-0.28%)
Sep 16, 2019 15.49 15.98 15.37 15.93 4,845,235 +0.31(+2.00%)
Sep 13, 2019 15.74 15.84 15.55 15.62 5,079,000 -0.05(-0.33%)
Sep 12, 2019 16.01 16.13 15.65 15.67 7,292,455 -0.30(-1.85%)
Sep 11, 2019 15.96 16.18 15.77 15.97 5,686,070 +0.13(+0.81%)
Sep 10, 2019 15.67 15.91 15.47 15.84 5,433,765 +0.04(+0.25%)
Sep 09, 2019 16.12 16.21 15.65 15.80 6,824,990 -0.22(-1.36%)
Sep 06, 2019 16.10 16.28 15.97 16.02 4,901,000 -0.06(-0.36%)
Sep 05, 2019 15.91 16.12 15.76 16.08 7,786,510 +0.43(+2.77%)
Sep 04, 2019 15.85 15.88 15.53 15.64 5,617,575 +0.04(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.